Phillips 66 $80.19

down -0.92


1/8/2014 11:25 AM  |  NYSE : PSX  
Industries : Energy / Oil & Gas Refining & Marketing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSX historical data

Date Open High Low Close Volume
7/31/201481.1482.5180.5681.113,044,334
7/30/201482.1983.4181.3181.722,664,734
7/29/201482.9283.2582.4782.473,173,331
7/28/201483.0083.0081.6682.612,359,493
7/25/201482.1482.8781.8382.652,064,047
7/24/201481.7382.8381.3082.103,517,441
7/23/201480.5581.7380.4581.272,118,401
7/22/201480.7481.1580.2480.502,733,868
7/21/201480.4080.8080.0080.162,102,776
7/18/201479.9181.0479.4580.863,127,235
7/17/201480.4080.9879.4079.542,370,164
7/16/201481.2181.8780.4180.842,894,078
7/15/201479.7481.5079.4281.128,653,555
7/14/201480.8880.9079.6379.958,390,124
7/11/201479.5580.5579.5180.292,235,240
7/10/201478.7280.0978.6979.732,722,712
7/9/201479.6680.1978.5379.813,278,434
7/8/201480.3180.5379.0379.283,010,578
7/7/201481.3381.4479.9480.502,226,450
7/3/201481.2081.9581.0081.501,712,333
7/2/201480.6481.5180.6081.002,443,287
7/1/201480.6080.8379.9480.603,132,014
6/30/201481.0681.1980.0580.433,405,925
6/27/201481.6882.0781.0281.495,490,153
6/26/201481.9282.4681.0982.105,311,006
6/25/201480.9582.6679.1681.3610,144,987
6/24/201486.0287.0584.6784.942,801,855
6/23/201486.2586.8285.9286.332,316,727
6/20/201485.5986.2885.2585.947,281,922
6/19/201484.7185.5484.6285.262,954,384
6/18/201483.8884.5582.9384.502,616,983
6/17/201483.0184.1082.5084.072,965,854
6/16/201483.5283.6582.9483.442,279,736
6/13/201482.8083.5782.4083.494,330,049
6/12/201483.3783.7182.4382.802,882,818
6/11/201482.3683.1682.1982.892,355,336
6/10/201483.6083.9082.4482.832,394,903
6/9/201484.1884.5183.3483.732,313,300
6/6/201483.9584.6083.5584.362,492,783
6/5/201484.0784.6483.4283.523,736,572
6/4/201484.0684.6683.5583.702,451,579
6/3/201484.8985.1884.3884.542,335,675
6/2/201484.9985.4584.4185.242,519,999
5/30/201484.3685.1284.1784.794,140,886
5/29/201483.2484.4182.8284.322,451,596
5/28/201482.0583.4582.0482.993,497,250
5/27/201482.2682.4181.4682.183,004,268
5/23/201482.3582.7182.0382.032,541,109
5/22/201481.6982.8681.5982.382,433,438
5/21/201482.2482.6280.9081.596,323,738
5/20/201482.4583.2481.8681.972,316,611
5/19/201481.9983.1081.8682.732,907,867
5/16/201481.8582.3781.2381.862,305,184
5/15/201483.0183.0181.2982.0111,589,592
5/14/201484.0684.6882.9683.563,143,608
5/13/201483.7884.7483.4784.262,566,689
5/12/201482.6484.0882.5683.543,181,107
5/9/201482.7283.1980.8281.913,687,698
5/8/201484.2184.7582.4982.923,057,537
5/7/201484.6785.2583.4785.032,584,177
5/6/201484.1385.4283.6684.262,668,968
5/5/201483.1483.9982.6583.932,101,334
5/2/201483.9984.5583.4383.532,095,707
5/1/201483.2784.6783.0984.052,602,303
4/30/201483.9184.5083.1183.222,860,209
4/29/201484.5384.8583.3483.752,732,546
4/28/201482.8984.4081.8784.053,864,273
4/25/201482.5383.1082.0382.592,545,455
4/24/201482.6083.0581.7682.572,592,177
4/23/201481.8582.9581.5082.302,083,922
4/22/201481.3382.4780.7381.982,987,199
4/21/201480.3682.1580.1981.822,946,213
4/17/201480.6781.3580.0080.284,517,150
4/16/201479.4281.1578.6381.113,801,498
4/15/201477.7678.7176.7478.683,654,567
4/14/201477.1178.0376.6478.012,673,880
4/11/201476.6378.0676.1876.755,550,335
4/10/201478.2779.3876.6776.693,875,445
4/9/201478.0378.7177.2378.332,522,337
4/8/201478.0678.6777.0177.563,342,311
4/7/201479.1079.9577.8877.953,224,368
4/4/201481.0181.4379.1579.573,326,459
4/3/201479.6780.9179.6780.603,328,587
4/2/201479.1779.5077.8979.243,083,054
4/1/201477.2279.6476.9379.584,031,182
3/31/201477.3077.5676.8777.063,071,528
3/28/201477.0077.4076.5176.653,014,078
3/27/201477.2977.6776.7376.863,430,618
3/26/201478.4778.8076.9277.212,663,890
3/25/201477.2478.7477.2478.203,046,623
3/24/201478.3778.7077.0277.423,291,945
3/21/201480.1280.1277.8277.954,628,594
3/20/201478.0778.9677.5378.503,108,177
3/19/201480.2480.2577.9278.432,894,754
3/18/201479.3280.3678.9180.353,002,023
3/17/201478.8679.7278.7479.352,646,438
3/14/201478.0379.4178.0078.692,760,014
3/13/201480.0780.3977.7378.143,439,148
3/12/201479.0980.2979.0680.003,444,417
3/11/201478.6379.3878.0179.083,068,060
Trading Center